KissMeData/008700/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184800	611621645	1957	1957	1957	1957	7402
3	20240409	184700	611621645	1957	1957	1957	1957	0
4	20240409	184600	611621645	1957	1957	1957	1957	0
5	20240409	184500	611621645	1957	1957	1957	1957	0
6	20240409	184400	611621645	1957	1957	1957	1957	0
7	20240409	184300	611621645	1957	1957	1957	1957	0
8	20240409	184200	611621645	1957	1957	1957	1957	0
9	20240409	184100	611621645	1957	1957	1957	1957	0
10	20240409	184000	611621645	1957	1957	1957	1957	0
11	20240409	183900	611621645	1957	1957	1957	1957	0
12	20240409	183800	611621645	1957	1957	1957	1957	0
13	20240409	183700	611621645	1957	1957	1957	1957	0
14	20240409	183600	611621645	1957	1957	1957	1957	0
15	20240409	183500	611621645	1957	1957	1957	1957	0
16	20240409	183400	611621645	1957	1957	1957	1957	0
17	20240409	183300	611621645	1957	1957	1957	1957	0
18	20240409	183200	611621645	1957	1957	1957	1957	0
19	20240409	183100	611621645	1957	1957	1957	1957	0
20	20240409	183000	611621645	1957	1957	1957	1957	0
21	20240409	182900	611621645	1957	1957	1957	1957	0
22	20240409	182800	611621645	1957	1957	1957	1957	0
23	20240409	182700	611621645	1957	1957	1957	1957	0
24	20240409	182600	611621645	1957	1957	1957	1957	0
25	20240409	182500	611621645	1957	1957	1957	1957	0
26	20240409	182400	611621645	1957	1957	1957	1957	0
27	20240409	182300	611621645	1957	1957	1957	1957	0
28	20240409	182200	611621645	1957	1957	1957	1957	0
29	20240409	182100	611621645	1957	1957	1957	1957	0
30	20240409	182000	611621645	1957	1957	1957	1957	0
31	20240409	181900	611621645	1957	1957	1957	1957	0
32	20240409	181800	611621645	1957	1957	1957	1957	7402
33	20240409	181700	611621645	1957	1957	1957	1957	0
34	20240409	181600	611621645	1957	1957	1957	1957	0
35	20240409	181500	611621645	1957	1957	1957	1957	0
36	20240409	181400	611621645	1957	1957	1957	1957	0
37	20240409	181300	611621645	1957	1957	1957	1957	0
38	20240409	181200	611621645	1957	1957	1957	1957	0
39	20240409	181100	611621645	1957	1957	1957	1957	0
40	20240409	181000	611621645	1957	1957	1957	1957	0
41	20240409	180900	611621645	1957	1957	1957	1957	0
42	20240409	180800	611621645	1957	1957	1957	1957	0
43	20240409	180700	611621645	1957	1957	1957	1957	0
44	20240409	180600	611621645	1957	1957	1957	1957	0
45	20240409	180500	611621645	1957	1957	1957	1957	0
46	20240409	180400	611621645	1957	1957	1957	1957	0
47	20240409	180300	611621645	1957	1957	1957	1957	0
48	20240409	180200	611621645	1957	1957	1957	1957	0
49	20240409	180100	611621645	1957	1957	1957	1957	0
50	20240409	180000	611621645	1957	1957	1957	1957	0
51	20240409	175900	611621645	1957	1957	1957	1957	0
52	20240409	175800	611621645	1957	1957	1957	1957	0
53	20240409	175700	611621645	1957	1957	1957	1957	0
54	20240409	175600	611621645	1957	1957	1957	1957	0
55	20240409	175500	611621645	1957	1957	1957	1957	0
56	20240409	175400	611621645	1957	1957	1957	1957	0
57	20240409	175300	611621645	1957	1957	1957	1957	0
58	20240409	175200	611621645	1957	1957	1957	1957	0
59	20240409	175100	611621645	1957	1957	1957	1957	0
60	20240409	175000	611621645	1957	1957	1957	1957	0
61	20240409	174900	611621645	1957	1957	1957	1957	0
62	20240409	174800	611621645	1957	1957	1957	1957	7402
63	20240409	174700	611621645	1957	1957	1957	1957	0
64	20240409	174600	611621645	1957	1957	1957	1957	0
65	20240409	174500	611621645	1957	1957	1957	1957	0
66	20240409	174400	611621645	1957	1957	1957	1957	0
67	20240409	174300	611621645	1957	1957	1957	1957	0
68	20240409	174200	611621645	1957	1957	1957	1957	0
69	20240409	174100	611621645	1957	1957	1957	1957	0
70	20240409	174000	611621645	1957	1957	1957	1957	0
71	20240409	173900	611621645	1957	1957	1957	1957	0
72	20240409	173800	611621645	1957	1957	1957	1957	0
73	20240409	173700	611621645	1957	1957	1957	1957	0
74	20240409	173600	611621645	1957	1957	1957	1957	0
75	20240409	173500	611621645	1957	1957	1957	1957	0
76	20240409	173400	611621645	1957	1957	1957	1957	0
77	20240409	173300	611621645	1957	1957	1957	1957	0
78	20240409	173200	611621645	1957	1957	1957	1957	0
79	20240409	173100	611621645	1957	1957	1957	1957	0
80	20240409	173000	611621645	1957	1957	1957	1957	0
81	20240409	172900	611621645	1957	1957	1957	1957	0
82	20240409	172800	611621645	1957	1957	1957	1957	0
83	20240409	172700	611621645	1957	1957	1957	1957	0
84	20240409	172600	611621645	1957	1957	1957	1957	0
85	20240409	172500	611621645	1957	1957	1957	1957	0
86	20240409	172400	611621645	1957	1957	1957	1957	0
87	20240409	172300	611621645	1957	1957	1957	1957	0
88	20240409	172200	611621645	1957	1957	1957	1957	0
89	20240409	172100	611621645	1957	1957	1957	1957	0
90	20240409	172000	611621645	1957	1957	1957	1957	0
91	20240409	171900	611621645	1957	1957	1957	1957	0
92	20240409	171800	611621645	1957	1957	1957	1957	7402
93	20240409	171700	611621645	1957	1957	1957	1957	0
94	20240409	171600	611621645	1957	1957	1957	1957	0
95	20240409	171500	611621645	1957	1957	1957	1957	0
96	20240409	171400	611621645	1957	1957	1957	1957	0
97	20240409	171300	611621645	1957	1957	1957	1957	0
98	20240409	171200	611621645	1957	1957	1957	1957	0
99	20240409	171100	611621645	1957	1957	1957	1957	0
100	20240409	171000	611621645	1957	1957	1957	1957	0
101	20240409	170900	611621645	1957	1957	1957	1957	0
102	20240409	170800	611621645	1957	1957	1957	1957	0
103	20240409	170700	611621645	1957	1957	1957	1957	0
104	20240409	170600	611621645	1957	1957	1957	1957	0
105	20240409	170500	611621645	1957	1957	1957	1957	0
106	20240409	170400	611621645	1957	1957	1957	1957	0
107	20240409	170300	611621645	1957	1957	1957	1957	0
108	20240409	170200	611621645	1957	1957	1957	1957	0
109	20240409	170100	611621645	1957	1957	1957	1957	0
110	20240409	170000	611621645	1957	1957	1957	1957	0
111	20240409	165900	611621645	1957	1957	1957	1957	0
112	20240409	165800	611621645	1957	1957	1957	1957	0
113	20240409	165700	611621645	1957	1957	1957	1957	0
114	20240409	165600	611621645	1957	1957	1957	1957	0
115	20240409	165500	611621645	1957	1957	1957	1957	0
116	20240409	165400	611621645	1957	1957	1957	1957	0
117	20240409	165300	611621645	1957	1957	1957	1957	0
118	20240409	165200	611621645	1957	1957	1957	1957	0
119	20240409	165100	611621645	1957	1957	1957	1957	0
120	20240409	165000	611621645	1957	1957	1957	1957	0
121	20240409	164900	611621645	1957	1957	1957	1957	0
122	20240409	164800	611621645	1957	1957	1957	1957	7402
123	20240409	164700	611621645	1957	1957	1957	1957	0
124	20240409	164600	611621645	1957	1957	1957	1957	0
125	20240409	164500	611621645	1957	1957	1957	1957	0
126	20240409	164400	611621645	1957	1957	1957	1957	0
127	20240409	164300	611621645	1957	1957	1957	1957	0
128	20240409	164200	611621645	1957	1957	1957	1957	0
129	20240409	164100	611621645	1957	1957	1957	1957	0
130	20240409	164000	611621645	1957	1957	1957	1957	0
131	20240409	163900	611621645	1957	1957	1957	1957	0
132	20240409	163800	611621645	1957	1957	1957	1957	0
133	20240409	163700	611621645	1957	1957	1957	1957	0
134	20240409	163600	611621645	1957	1957	1957	1957	0
135	20240409	163500	611621645	1957	1957	1957	1957	0
136	20240409	163400	611621645	1957	1957	1957	1957	0
137	20240409	163300	611621645	1957	1957	1957	1957	0
138	20240409	163200	611621645	1957	1957	1957	1957	0
139	20240409	163100	611621645	1957	1957	1957	1957	0
140	20240409	163000	611621645	1957	1957	1957	1957	0
141	20240409	162900	611621645	1957	1957	1957	1957	0
142	20240409	162800	611621645	1957	1957	1957	1957	0
143	20240409	162700	611621645	1957	1957	1957	1957	0
144	20240409	162600	611621645	1957	1957	1957	1957	0
145	20240409	162500	611621645	1957	1957	1957	1957	0
146	20240409	162400	611621645	1957	1957	1957	1957	0
147	20240409	162300	611621645	1957	1957	1957	1957	0
148	20240409	162200	611621645	1957	1957	1957	1957	0
149	20240409	162100	611621645	1957	1957	1957	1957	0
150	20240409	162000	611621645	1957	1957	1957	1957	0
151	20240409	161900	611621645	1957	1957	1957	1957	0
152	20240409	161800	611621645	1957	1957	1957	1957	7402
153	20240409	161700	611621645	1957	1957	1957	1957	0
154	20240409	161600	611621645	1957	1957	1957	1957	0
155	20240409	161500	611621645	1957	1957	1957	1957	0
156	20240409	161400	611621645	1957	1957	1957	1957	0
157	20240409	161300	611621645	1957	1957	1957	1957	0
158	20240409	161200	611621645	1957	1957	1957	1957	0
159	20240409	161100	611621645	1957	1957	1957	1957	0
160	20240409	161000	611621645	1957	1957	1957	1957	0
161	20240409	160900	611621645	1957	1957	1957	1957	0
162	20240409	160800	611621645	1957	1957	1957	1957	0
163	20240409	160700	611621645	1957	1957	1957	1957	0
164	20240409	160600	611621645	1957	1957	1957	1957	0
165	20240409	160500	611621645	1957	1957	1957	1957	0
166	20240409	160400	611621645	1957	1957	1957	1957	0
167	20240409	160300	611621645	1957	1957	1957	1957	0
168	20240409	160200	611621645	1957	1957	1957	1957	0
169	20240409	160100	611621645	1957	1957	1957	1957	0
170	20240409	160000	611621645	1957	1957	1957	1957	0
171	20240409	155900	611621645	1957	1957	1957	1957	0
172	20240409	155800	611621645	1957	1957	1957	1957	0
173	20240409	155700	611621645	1957	1957	1957	1957	0
174	20240409	155600	611621645	1957	1957	1957	1957	0
175	20240409	155500	611621645	1957	1957	1957	1957	0
176	20240409	155400	611621645	1957	1957	1957	1957	0
177	20240409	155300	611621645	1957	1957	1957	1957	0
178	20240409	155200	611621645	1957	1957	1957	1957	0
179	20240409	155100	611621645	1957	1957	1957	1957	0
180	20240409	155000	611621645	1957	1957	1957	1957	0
181	20240409	154900	611621645	1957	1957	1957	1957	0
182	20240409	154800	611621645	1957	1957	1957	1957	7402
183	20240409	154700	611621645	1957	1957	1957	1957	0
184	20240409	154600	611621645	1957	1957	1957	1957	0
185	20240409	154500	611621645	1957	1957	1957	1957	0
186	20240409	154400	611621645	1957	1957	1957	1957	0
187	20240409	154300	611621645	1957	1957	1957	1957	0
188	20240409	154200	611621645	1957	1957	1957	1957	0
189	20240409	154100	611621645	1957	1957	1957	1957	0
190	20240409	154000	611621645	1957	1957	1957	1957	0
191	20240409	153900	611621645	1957	1957	1957	1957	0
192	20240409	153800	611621645	1957	1957	1957	1957	0
193	20240409	153700	611621645	1957	1957	1957	1957	0
194	20240409	153600	611621645	1957	1957	1957	1957	0
195	20240409	153500	611621645	1957	1957	1957	1957	0
196	20240409	153400	611621645	1957	1957	1957	1957	0
197	20240409	153300	611621645	1957	1957	1957	1957	0
198	20240409	153200	611621645	1957	1957	1957	1957	0
199	20240409	153100	611621645	1957	1957	1957	1957	0
200	20240409	153000	611621645	1957	1957	1957	1957	7402
201	20240409	152900	597135931	1960	1960	1960	1960	0
202	20240409	152800	597135931	1960	1960	1960	1960	0
203	20240409	152700	597135931	1960	1960	1960	1960	0
204	20240409	152600	597135931	1960	1960	1960	1960	0
205	20240409	152500	597135931	1960	1960	1960	1960	0
206	20240409	152400	597135931	1960	1960	1960	1960	0
207	20240409	152300	597135931	1960	1960	1960	1960	0
208	20240409	152200	597135931	1960	1960	1960	1960	0
209	20240409	152100	597135931	1960	1960	1960	1960	0
210	20240409	152000	597135931	1960	1960	1960	1960	0
211	20240409	151900	597135931	1960	1960	1960	1960	134
212	20240409	151800	596873291	1959	1958	1960	1957	1674
213	20240409	151700	593595922	1957	1956	1957	1956	1978
214	20240409	151600	589725205	1956	1955	1956	1955	1050
215	20240409	151500	587672444	1955	1954	1955	1954	259
216	20240409	151400	587166101	1955	1954	1955	1954	17847
217	20240409	151300	552293062	1955	1955	1955	1954	31
218	20240409	151200	552232459	1955	1952	1955	1952	2881
219	20240409	151100	546604678	1952	1951	1952	1951	4
220	20240409	151000	546596872	1952	1948	1952	1948	4990
221	20240409	150900	536867345	1948	1947	1948	1947	3
222	20240409	150800	536861503	1948	1949	1949	1948	1013
223	20240409	150700	534888176	1948	1948	1948	1948	2
224	20240409	150600	534884280	1947	1946	1947	1945	301
225	20240409	150500	534298606	1947	1949	1949	1947	902
226	20240409	150400	532542410	1947	1946	1947	1946	992
227	20240409	150300	530611975	1946	1947	1947	1946	12
228	20240409	150200	530588622	1945	1949	1949	1945	5443
229	20240409	150100	519992313	1949	1949	1949	1949	0
230	20240409	150000	519992313	1949	1950	1950	1949	5
231	20240409	145900	519982567	1950	1950	1950	1949	4
232	20240409	145800	519974769	1949	1949	1950	1949	4
233	20240409	145700	519966972	1950	1949	1950	1948	83
234	20240409	145600	519805214	1950	1950	1950	1950	0
235	20240409	145500	519805214	1950	1949	1950	1949	18
236	20240409	145400	519770116	1950	1949	1950	1949	3
237	20240409	145300	519764268	1950	1948	1950	1948	3
238	20240409	145200	519758422	1950	1950	1950	1950	51
239	20240409	145100	519658972	1947	1950	1950	1947	205
240	20240409	145000	519259724	1951	1948	1951	1947	4331
241	20240409	144900	510812284	1948	1948	1948	1947	56
242	20240409	144800	510703208	1948	1947	1948	1947	54
243	20240409	144700	510598069	1948	1948	1948	1948	0
244	20240409	144600	510598069	1948	1947	1948	1947	11
245	20240409	144500	510576651	1947	1947	1947	1947	2
246	20240409	144400	510572757	1945	1945	1945	1945	5
247	20240409	144300	510563032	1951	1945	1951	1944	7363
248	20240409	144200	496201784	1945	1945	1945	1945	2
249	20240409	144100	496197894	1945	1945	1945	1945	4
250	20240409	144000	496190114	1944	1946	1946	1944	502
251	20240409	143900	495214157	1945	1945	1945	1945	2
252	20240409	143800	495210267	1944	1949	1949	1944	7032
253	20240409	143700	481533851	1948	1949	1950	1948	1081
254	20240409	143600	479426950	1950	1950	1950	1949	357
255	20240409	143500	478730802	1950	1949	1950	1949	7
256	20240409	143400	478717157	1950	1950	1950	1950	7
257	20240409	143300	478703507	1949	1950	1950	1949	1317
258	20240409	143200	476135359	1949	1949	1949	1949	7
259	20240409	143100	476121716	1948	1949	1950	1948	2544
260	20240409	143000	471163792	1950	1949	1950	1949	3
261	20240409	142900	471157944	1950	1950	1950	1950	0
262	20240409	142800	471157944	1950	1949	1950	1949	5
263	20240409	142700	471148197	1949	1950	1950	1949	1241
264	20240409	142600	468728248	1948	1949	1950	1948	186
265	20240409	142500	468365822	1950	1949	1950	1949	227
266	20240409	142400	467923272	1949	1950	1950	1949	37
267	20240409	142300	467851124	1950	1949	1950	1949	3
268	20240409	142200	467845276	1950	1950	1950	1949	4
269	20240409	142100	467837478	1949	1949	1949	1949	2
270	20240409	142000	467833580	1950	1950	1951	1950	967
271	20240409	141900	465947727	1950	1950	1950	1949	248
272	20240409	141800	465464329	1950	1950	1950	1950	8
273	20240409	141700	465448729	1951	1950	1951	1950	3
274	20240409	141600	465442878	1951	1952	1952	1951	1777
275	20240409	141500	461975468	1951	1952	1952	1951	3
276	20240409	141400	461969614	1951	1952	1952	1951	102
277	20240409	141300	461770512	1952	1951	1952	1951	1449
278	20240409	141200	458942067	1950	1950	1950	1950	2
279	20240409	141100	458938167	1951	1951	1951	1951	0
280	20240409	141000	458938167	1951	1951	1951	1951	1
281	20240409	140900	458936216	1952	1951	1952	1950	6
282	20240409	140800	458924509	1951	1951	1951	1951	1
283	20240409	140700	458922558	1950	1951	1951	1950	789
284	20240409	140600	457383870	1952	1952	1952	1951	61
285	20240409	140500	457264857	1951	1952	1952	1951	3
286	20240409	140400	457259003	1951	1951	1951	1951	2
287	20240409	140300	457255101	1950	1950	1950	1950	2
288	20240409	140200	457251201	1952	1951	1952	1951	55
289	20240409	140100	457143842	1951	1952	1952	1951	11
290	20240409	140000	457122371	1952	1951	1952	1951	68
291	20240409	135900	456989652	1951	1951	1951	1951	24
292	20240409	135800	456942828	1951	1951	1951	1951	15
293	20240409	135700	456913563	1950	1950	1950	1950	0
294	20240409	135600	456913563	1950	1951	1951	1950	252
295	20240409	135500	456421913	1951	1951	1951	1951	2
296	20240409	135400	456418011	1952	1952	1952	1952	97
297	20240409	135300	456228667	1952	1952	1952	1952	0
298	20240409	135200	456228667	1952	1952	1952	1952	2
299	20240409	135100	456224763	1953	1953	1953	1952	4
300	20240409	135000	456216953	1953	1953	1953	1953	1
301	20240409	134900	456215000	1951	1951	1951	1951	2
302	20240409	134800	456211098	1952	1952	1952	1952	2
303	20240409	134700	456207194	1952	1952	1954	1952	201
304	20240409	134600	455814551	1952	1952	1952	1952	996
305	20240409	134500	453870359	1952	1952	1952	1952	2
306	20240409	134400	453866455	1953	1952	1953	1952	1001
307	20240409	134300	451912502	1952	1952	1953	1952	4
308	20240409	134200	451904693	1952	1952	1952	1952	1
309	20240409	134100	451902741	1953	1950	1953	1950	112
310	20240409	134000	451684011	1950	1947	1950	1947	514
311	20240409	133900	450681729	1948	1948	1948	1948	0
312	20240409	133800	450681729	1948	1948	1948	1948	1
313	20240409	133700	450679781	1947	1950	1950	1947	22
314	20240409	133600	450636887	1950	1946	1950	1946	5
315	20240409	133500	450627145	1947	1946	1947	1946	500
316	20240409	133400	449654144	1947	1947	1947	1947	1
317	20240409	133300	449652197	1946	1946	1946	1946	2
318	20240409	133200	449648305	1946	1946	1946	1946	2
319	20240409	133100	449644413	1946	1946	1946	1946	2
320	20240409	133000	449640521	1945	1946	1946	1945	405
321	20240409	132900	448852496	1945	1945	1945	1945	2
322	20240409	132800	448848606	1945	1946	1946	1945	4
323	20240409	132700	448840824	1946	1945	1946	1945	202
324	20240409	132600	448447734	1946	1945	1946	1945	2273
325	20240409	132500	444024606	1945	1945	1945	1945	2
326	20240409	132400	444020716	1945	1945	1945	1945	2
327	20240409	132300	444016826	1946	1945	1946	1945	12
328	20240409	132200	443993476	1944	1944	1945	1944	107
329	20240409	132100	443785466	1944	1944	1944	1944	210
330	20240409	132000	443377226	1944	1944	1944	1944	2
331	20240409	131900	443373338	1944	1946	1946	1944	502
332	20240409	131800	442396450	1944	1944	1944	1944	3
333	20240409	131700	442390618	1944	1945	1945	1944	337
334	20240409	131600	441735157	1944	1944	1944	1944	2
335	20240409	131500	441731269	1944	1945	1945	1944	1102
336	20240409	131400	439587881	1944	1944	1944	1944	3
337	20240409	131300	439582049	1944	1944	1944	1944	2
338	20240409	131200	439578161	1945	1946	1946	1945	1660
339	20240409	131100	436349370	1946	1946	1946	1946	2
340	20240409	131000	436345478	1947	1947	1947	1947	1
341	20240409	130900	436343531	1945	1945	1945	1945	2
342	20240409	130800	436339641	1944	1946	1946	1944	1119
343	20240409	130700	434164227	1945	1945	1945	1945	460
344	20240409	130600	433269527	1945	1950	1950	1945	9
345	20240409	130500	433251987	1945	1945	1945	1945	748
346	20240409	130400	431797127	1945	1945	1945	1945	3
347	20240409	130300	431791292	1944	1944	1944	1944	0
348	20240409	130200	431791292	1944	1945	1945	1944	112
349	20240409	130100	431573562	1945	1945	1945	1945	2
350	20240409	130000	431569672	1944	1944	1944	1944	2
351	20240409	125900	431565784	1944	1944	1944	1944	1
352	20240409	125800	431563840	1944	1944	1944	1944	1
353	20240409	125700	431561896	1944	1944	1944	1944	2
354	20240409	125600	431558008	1944	1944	1944	1944	2
355	20240409	125500	431554120	1943	1943	1943	1943	2
356	20240409	125400	431550234	1950	1944	1950	1943	66
357	20240409	125300	431421987	1943	1943	1943	1943	2
358	20240409	125200	431418101	1944	1945	1945	1944	101
359	20240409	125100	431221756	1944	1944	1944	1944	2
360	20240409	125000	431217868	1950	1945	1950	1945	2
361	20240409	124900	431213973	1945	1945	1945	1945	1
362	20240409	124800	431212028	1950	1943	1950	1943	4
363	20240409	124700	431204249	1950	1950	1950	1943	12
364	20240409	124600	431180863	1950	1943	1950	1943	4
365	20240409	124500	431173077	1950	1944	1950	1944	6
366	20240409	124400	431161385	1943	1943	1943	1943	2
367	20240409	124300	431157499	1943	1943	1943	1943	2
368	20240409	124200	431153613	1944	1944	1944	1944	1
369	20240409	124100	431151669	1949	1943	1949	1943	3
370	20240409	124000	431145834	1943	1943	1943	1943	0
371	20240409	123900	431145834	1943	1943	1943	1943	2
372	20240409	123800	431141948	1949	1943	1949	1943	3
373	20240409	123700	431136113	1943	1943	1943	1943	2
374	20240409	123600	431132227	1943	1943	1943	1943	1
375	20240409	123500	431130284	1942	1942	1942	1942	2
376	20240409	123400	431126400	1945	1942	1945	1942	4
377	20240409	123300	431118626	1941	1941	1941	1941	2
378	20240409	123200	431114744	1941	1941	1942	1941	35
379	20240409	123100	431046808	1941	1941	1941	1941	0
380	20240409	123000	431046808	1941	1941	1941	1941	2
381	20240409	122900	431042926	1941	1941	1941	1941	2
382	20240409	122800	431039044	1941	1941	1941	1941	2
383	20240409	122700	431035162	1941	1941	1941	1941	0
384	20240409	122600	431035162	1941	1941	1941	1941	2
385	20240409	122500	431031280	1941	1941	1941	1941	2
386	20240409	122400	431027398	1940	1940	1940	1940	2
387	20240409	122300	431023518	1941	1941	1941	1941	2
388	20240409	122200	431019636	1940	1940	1940	1940	0
389	20240409	122100	431019636	1940	1940	1940	1940	443
390	20240409	122000	430160216	1948	1940	1948	1940	789
391	20240409	121900	428623324	1946	1940	1946	1940	5
392	20240409	121800	428613617	1941	1941	1941	1941	0
393	20240409	121700	428613617	1941	1941	1941	1941	1
394	20240409	121600	428611676	1946	1943	1946	1940	5186
395	20240409	121500	418535281	1939	1940	1943	1939	826
396	20240409	121400	416932770	1940	1940	1941	1940	248
397	20240409	121300	416451649	1940	1939	1940	1938	151
398	20240409	121200	416159008	1939	1939	1939	1939	2
399	20240409	121100	416155130	1940	1940	1940	1939	13
400	20240409	121000	416129921	1943	1940	1943	1939	29
401	20240409	120900	416073675	1943	1939	1943	1939	10
402	20240409	120800	416054269	1939	1941	1941	1939	11
403	20240409	120700	416032920	1939	1939	1939	1939	2
404	20240409	120600	416029042	1938	1938	1938	1938	2
405	20240409	120500	416025166	1943	1937	1943	1935	8585
406	20240409	120400	399407643	1937	1942	1942	1937	6752
407	20240409	120300	386312531	1942	1942	1943	1942	751
408	20240409	120200	384853854	1942	1943	1943	1942	202
409	20240409	120100	384461370	1943	1942	1943	1942	140
410	20240409	120000	384189352	1943	1944	1944	1943	129
411	20240409	115900	383938702	1944	1943	1944	1943	2
412	20240409	115800	383934815	1943	1943	1943	1943	2
413	20240409	115700	383930929	1942	1942	1942	1942	2
414	20240409	115600	383927045	1941	1943	1943	1941	12
415	20240409	115500	383903750	1941	1941	1941	1941	0
416	20240409	115400	383903750	1941	1948	1949	1941	198
417	20240409	115300	383517964	1949	1944	1957	1939	32867
418	20240409	115200	319765604	1945	1948	1948	1944	9002
419	20240409	115100	302245275	1948	1948	1948	1948	50
420	20240409	115000	302147875	1948	1948	1948	1948	2
421	20240409	114900	302143979	1948	1950	1950	1948	401
422	20240409	114800	301362819	1948	1951	1951	1948	4387
423	20240409	114700	292814044	1951	1951	1951	1951	448
424	20240409	114600	291939996	1951	1951	1951	1951	0
425	20240409	114500	291939996	1951	1951	1951	1951	642
426	20240409	114400	290687454	1951	1950	1951	1950	352
427	20240409	114300	290000704	1951	1951	1952	1951	20
428	20240409	114200	289961683	1951	1951	1951	1951	1
429	20240409	114100	289959732	1951	1951	1951	1951	1
430	20240409	114000	289957781	1950	1950	1950	1950	3
431	20240409	113900	289951931	1949	1949	1949	1949	2
432	20240409	113800	289948033	1950	1950	1950	1950	1
433	20240409	113700	289946083	1949	1949	1949	1949	0
434	20240409	113600	289946083	1949	1951	1952	1948	28593
435	20240409	113500	234206383	1951	1951	1951	1951	132
436	20240409	113400	233948851	1952	1951	1952	1951	3
437	20240409	113300	233942997	1952	1952	1952	1952	1028
438	20240409	113200	231936341	1952	1952	1952	1952	2
439	20240409	113100	231932437	1953	1953	1953	1952	88
440	20240409	113000	231760657	1952	1952	1952	1952	2
441	20240409	112900	231756753	1952	1952	1952	1952	2
442	20240409	112800	231752849	1951	1953	1953	1951	1899
443	20240409	112700	228047797	1951	1951	1951	1950	4660
444	20240409	112600	218960792	1952	1954	1955	1950	5940
445	20240409	112500	207364902	1954	1955	1955	1954	4
446	20240409	112400	207357085	1955	1955	1955	1954	146
447	20240409	112300	207071799	1954	1954	1954	1954	0
448	20240409	112200	207071799	1954	1955	1955	1954	2990
449	20240409	112100	201227152	1955	1955	1955	1955	302
450	20240409	112000	200636742	1955	1955	1955	1955	2
451	20240409	111900	200632832	1956	1956	1957	1956	407
452	20240409	111800	199836739	1956	1956	1956	1956	0
453	20240409	111700	199836739	1956	1956	1956	1956	2
454	20240409	111600	199832827	1956	1956	1956	1956	3
455	20240409	111500	199826959	1956	1956	1956	1956	1
456	20240409	111400	199825003	1955	1956	1956	1955	200
457	20240409	111300	199433953	1955	1956	1956	1955	88
458	20240409	111200	199261827	1956	1956	1956	1956	2
459	20240409	111100	199257915	1956	1956	1956	1956	12
460	20240409	111000	199234443	1956	1957	1957	1956	1813
461	20240409	110900	195688166	1957	1957	1957	1957	0
462	20240409	110800	195688166	1957	1958	1958	1956	246
463	20240409	110700	195206769	1958	1957	1958	1957	33
464	20240409	110600	195142187	1958	1958	1958	1958	3
465	20240409	110500	195136313	1957	1958	1958	1957	152
466	20240409	110400	194838791	1959	1957	1959	1957	62
467	20240409	110300	194717439	1957	1958	1958	1957	3
468	20240409	110200	194711567	1958	1957	1958	1957	3
469	20240409	110100	194705695	1958	1958	1958	1958	447
470	20240409	110000	193830469	1958	1958	1958	1958	2
471	20240409	105900	193826553	1958	1959	1959	1958	51
472	20240409	105800	193726694	1959	1959	1959	1959	100
473	20240409	105700	193530794	1958	1959	1959	1958	305
474	20240409	105600	192933599	1959	1959	1959	1959	10
475	20240409	105500	192914009	1959	1959	1959	1959	203
476	20240409	105400	192516332	1959	1959	1959	1959	3
477	20240409	105300	192510455	1959	1959	1959	1959	7
478	20240409	105200	192496742	1959	1959	1959	1959	103
479	20240409	105100	192294965	1959	1959	1959	1959	0
480	20240409	105000	192294965	1959	1959	1959	1959	1
481	20240409	104900	192293006	1959	1959	1959	1959	0
482	20240409	104800	192293006	1959	1959	1959	1959	900
483	20240409	104700	190529906	1960	1960	1960	1960	179
484	20240409	104600	190179066	1960	1960	1960	1960	1658
485	20240409	104500	186929386	1960	1960	1960	1960	0
486	20240409	104400	186929386	1960	1960	1960	1960	10
487	20240409	104300	186909786	1960	1960	1960	1960	2
488	20240409	104200	186905866	1960	1960	1960	1960	1000
489	20240409	104100	184945866	1960	1960	1960	1960	1611
490	20240409	104000	181788306	1960	1961	1961	1960	5220
491	20240409	103900	171556638	1961	1961	1961	1961	399
492	20240409	103800	170774199	1961	1961	1961	1961	233
493	20240409	103700	170317286	1962	1962	1962	1961	201
494	20240409	103600	169923123	1962	1962	1962	1962	11
495	20240409	103500	169901541	1961	1963	1963	1961	568
496	20240409	103400	168787105	1963	1963	1963	1963	0
497	20240409	103300	168787105	1963	1963	1963	1963	20
498	20240409	103200	168747845	1963	1963	1963	1962	100
499	20240409	103100	168551575	1963	1963	1963	1963	50
500	20240409	103000	168453425	1963	1963	1963	1963	528
501	20240409	102900	167416961	1963	1963	1963	1963	40
502	20240409	102800	167338441	1963	1963	1963	1963	70
503	20240409	102700	167201031	1962	1962	1962	1962	0
504	20240409	102600	167201031	1962	1962	1962	1962	205
505	20240409	102500	166798821	1963	1963	1963	1963	2
506	20240409	102400	166794895	1963	1963	1963	1963	1
507	20240409	102300	166792932	1962	1964	1964	1962	27
508	20240409	102200	166739941	1962	1962	1962	1962	0
509	20240409	102100	166739941	1962	1962	1962	1962	0
510	20240409	102000	166739941	1962	1962	1962	1962	0
511	20240409	101900	166739941	1962	1962	1962	1962	0
512	20240409	101800	166739941	1962	1962	1962	1962	0
513	20240409	101700	166739941	1962	1963	1963	1962	9
514	20240409	101600	166722282	1967	1966	1967	1966	2000
515	20240409	101500	162788673	1967	1967	1967	1967	0
516	20240409	101400	162788673	1967	1967	1967	1962	18
517	20240409	101300	162753272	1967	1967	1967	1967	1
518	20240409	101200	162751305	1960	1960	1960	1960	0
519	20240409	101100	162751305	1960	1960	1960	1960	1
520	20240409	101000	162749345	1967	1973	1973	1950	45309
521	20240409	100900	73979479	1973	1973	1973	1973	0
522	20240409	100800	73979479	1973	1973	1973	1973	0
523	20240409	100700	73979479	1973	1973	1973	1973	436
524	20240409	100600	73119251	1973	1975	1975	1973	1302
525	20240409	100500	70549402	1977	1976	1977	1976	10
526	20240409	100400	70529633	1973	1973	1973	1973	0
527	20240409	100300	70529633	1973	1975	1975	1973	708
528	20240409	100200	69132291	1977	1977	1977	1977	1
529	20240409	100100	69130314	1977	1977	1977	1977	3
530	20240409	100000	69124383	1977	1977	1977	1977	0
531	20240409	095900	69124383	1977	1977	1977	1977	11
532	20240409	095800	69102636	1977	1977	1977	1977	0
533	20240409	095700	69102636	1977	1977	1977	1977	0
534	20240409	095600	69102636	1977	1977	1977	1977	0
535	20240409	095500	69102636	1977	1977	1977	1977	0
536	20240409	095400	69102636	1977	1977	1977	1977	10
537	20240409	095300	69082866	1973	1973	1973	1973	247
538	20240409	095200	68595535	1972	1972	1972	1972	0
539	20240409	095100	68595535	1972	1973	1973	1972	1000
540	20240409	095000	66623499	1978	1978	1978	1978	12
541	20240409	094900	66599763	1972	1977	1977	1972	2000
542	20240409	094800	62649496	1978	1978	1978	1978	0
543	20240409	094700	62649496	1978	1978	1978	1978	1
544	20240409	094600	62647518	1978	1978	1978	1977	64
545	20240409	094500	62520976	1978	1979	1979	1978	67
546	20240409	094400	62388433	1980	1980	1980	1980	0
547	20240409	094300	62388433	1980	1980	1980	1980	0
548	20240409	094200	62388433	1980	1980	1980	1980	35
549	20240409	094100	62319133	1982	1982	1982	1982	0
550	20240409	094000	62319133	1982	1982	1982	1980	60
551	20240409	093900	62200329	1983	1983	1984	1981	572
552	20240409	093800	61066714	1984	1986	1986	1984	51
553	20240409	093700	60965486	1987	1987	1987	1987	0
554	20240409	093600	60965486	1987	1990	1990	1987	105
555	20240409	093500	60756545	1990	1990	1990	1990	800
556	20240409	093400	59164545	1987	1987	1987	1987	0
557	20240409	093300	59164545	1987	1990	1990	1987	1703
558	20240409	093200	55779819	1990	1990	1990	1990	0
559	20240409	093100	55779819	1990	1990	1990	1990	0
560	20240409	093000	55779819	1990	1990	1990	1990	0
561	20240409	092900	55779819	1990	1990	1990	1990	0
562	20240409	092800	55779819	1990	1990	1990	1990	2338
563	20240409	092700	51127199	1989	1989	1989	1989	0
564	20240409	092600	51127199	1989	1990	1990	1989	475
565	20240409	092500	50182423	1990	1990	1990	1990	1
566	20240409	092400	50180433	1989	1999	2000	1989	59
567	20240409	092300	50062708	2000	1999	2000	1999	50
568	20240409	092200	49962725	2000	2000	2000	2000	1
569	20240409	092100	49960725	2000	1983	2000	1983	5116
570	20240409	092000	39787181	1983	1981	1983	1981	548
571	20240409	091900	38701057	1981	1981	1981	1981	0
572	20240409	091800	38701057	1981	1983	1983	1981	11
573	20240409	091700	38679246	1983	1983	1983	1983	0
574	20240409	091600	38679246	1983	1983	1983	1983	320
575	20240409	091500	38044686	1982	1982	1982	1982	1
576	20240409	091400	38042704	1983	1983	1983	1983	11
577	20240409	091300	38020891	1978	1978	1978	1978	571
578	20240409	091200	36891453	1978	1979	1981	1978	7049
579	20240409	091100	22944298	1978	1978	1978	1978	200
580	20240409	091000	22548698	1978	1978	1978	1978	100
581	20240409	090900	22350898	1980	1980	1980	1980	1
582	20240409	090800	22348918	1970	1975	1975	1970	5000
583	20240409	090700	12493141	1981	1981	1981	1981	1
584	20240409	090600	12491160	1973	1973	1973	1973	507
585	20240409	090500	11490849	1972	1972	1972	1972	0
586	20240409	090400	11490849	1972	1972	1972	1972	36
587	20240409	090300	11419857	1971	1976	1976	1971	1001
588	20240409	090200	9445162	1981	1981	1981	1981	100
589	20240409	090100	9247062	1983	1983	1983	1983	0
590	20240409	090000	9247062	1983	1975	1983	1975	4682